KissMeData/050960/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,193000,179127610,10850,10850,10850,10850,671
20240620,192900,179127610,10850,10850,10850,10850,0
20240620,192800,179127610,10850,10850,10850,10850,0
20240620,192700,179127610,10850,10850,10850,10850,0
20240620,192600,179127610,10850,10850,10850,10850,0
20240620,192500,179127610,10850,10850,10850,10850,0
20240620,192400,179127610,10850,10850,10850,10850,0
20240620,192300,179127610,10850,10850,10850,10850,0
20240620,192200,179127610,10850,10850,10850,10850,0
20240620,192100,179127610,10850,10850,10850,10850,0
20240620,192000,179127610,10850,10850,10850,10850,0
20240620,191900,179127610,10850,10850,10850,10850,0
20240620,191800,179127610,10850,10850,10850,10850,0
20240620,191700,179127610,10850,10850,10850,10850,0
20240620,191600,179127610,10850,10850,10850,10850,0
20240620,191500,179127610,10850,10850,10850,10850,0
20240620,191400,179127610,10850,10850,10850,10850,0
20240620,191300,179127610,10850,10850,10850,10850,0
20240620,191200,179127610,10850,10850,10850,10850,0
20240620,191100,179127610,10850,10850,10850,10850,0
20240620,191000,179127610,10850,10850,10850,10850,0
20240620,190900,179127610,10850,10850,10850,10850,0
20240620,190800,179127610,10850,10850,10850,10850,0
20240620,190700,179127610,10850,10850,10850,10850,0
20240620,190600,179127610,10850,10850,10850,10850,0
20240620,190500,179127610,10850,10850,10850,10850,0
20240620,190400,179127610,10850,10850,10850,10850,0
20240620,190300,179127610,10850,10850,10850,10850,0
20240620,190200,179127610,10850,10850,10850,10850,0
20240620,190100,179127610,10850,10850,10850,10850,0
20240620,190000,179127610,10850,10850,10850,10850,671
20240620,185900,179127610,10850,10850,10850,10850,0
20240620,185800,179127610,10850,10850,10850,10850,0
20240620,185700,179127610,10850,10850,10850,10850,0
20240620,185600,179127610,10850,10850,10850,10850,0
20240620,185500,179127610,10850,10850,10850,10850,0
20240620,185400,179127610,10850,10850,10850,10850,0
20240620,185300,179127610,10850,10850,10850,10850,0
20240620,185200,179127610,10850,10850,10850,10850,0
20240620,185100,179127610,10850,10850,10850,10850,0
20240620,185000,179127610,10850,10850,10850,10850,0
20240620,184900,179127610,10850,10850,10850,10850,0
20240620,184800,179127610,10850,10850,10850,10850,0
20240620,184700,179127610,10850,10850,10850,10850,0
20240620,184600,179127610,10850,10850,10850,10850,0
20240620,184500,179127610,10850,10850,10850,10850,0
20240620,184400,179127610,10850,10850,10850,10850,0
20240620,184300,179127610,10850,10850,10850,10850,0
20240620,184200,179127610,10850,10850,10850,10850,0
20240620,184100,179127610,10850,10850,10850,10850,0
20240620,184000,179127610,10850,10850,10850,10850,0
20240620,183900,179127610,10850,10850,10850,10850,0
20240620,183800,179127610,10850,10850,10850,10850,0
20240620,183700,179127610,10850,10850,10850,10850,0
20240620,183600,179127610,10850,10850,10850,10850,0
20240620,183500,179127610,10850,10850,10850,10850,0
20240620,183400,179127610,10850,10850,10850,10850,0
20240620,183300,179127610,10850,10850,10850,10850,0
20240620,183200,179127610,10850,10850,10850,10850,0
20240620,183100,179127610,10850,10850,10850,10850,0
20240620,183000,179127610,10850,10850,10850,10850,671
20240620,182900,179127610,10850,10850,10850,10850,0
20240620,182800,179127610,10850,10850,10850,10850,0
20240620,182700,179127610,10850,10850,10850,10850,0
20240620,182600,179127610,10850,10850,10850,10850,0
20240620,182500,179127610,10850,10850,10850,10850,0
20240620,182400,179127610,10850,10850,10850,10850,0
20240620,182300,179127610,10850,10850,10850,10850,0
20240620,182200,179127610,10850,10850,10850,10850,0
20240620,182100,179127610,10850,10850,10850,10850,0
20240620,182000,179127610,10850,10850,10850,10850,0
20240620,181900,179127610,10850,10850,10850,10850,0
20240620,181800,179127610,10850,10850,10850,10850,0
20240620,181700,179127610,10850,10850,10850,10850,0
20240620,181600,179127610,10850,10850,10850,10850,0
20240620,181500,179127610,10850,10850,10850,10850,0
20240620,181400,179127610,10850,10850,10850,10850,0
20240620,181300,179127610,10850,10850,10850,10850,0
20240620,181200,179127610,10850,10850,10850,10850,0
20240620,181100,179127610,10850,10850,10850,10850,0
20240620,181000,179127610,10850,10850,10850,10850,0
20240620,180900,179127610,10850,10850,10850,10850,0
20240620,180800,179127610,10850,10850,10850,10850,0
20240620,180700,179127610,10850,10850,10850,10850,0
20240620,180600,179127610,10850,10850,10850,10850,0
20240620,180500,179127610,10850,10850,10850,10850,0
20240620,180400,179127610,10850,10850,10850,10850,0
20240620,180300,179127610,10850,10850,10850,10850,0
20240620,180200,179127610,10850,10850,10850,10850,0
20240620,180100,179127610,10850,10850,10850,10850,0
20240620,180000,179127610,10850,10850,10850,10850,671
20240620,175900,179127610,10850,10850,10850,10850,0
20240620,175800,179127610,10850,10850,10850,10850,0
20240620,175700,179127610,10850,10850,10850,10850,0
20240620,175600,179127610,10850,10850,10850,10850,0
20240620,175500,179127610,10850,10850,10850,10850,0
20240620,175400,179127610,10850,10850,10850,10850,0
20240620,175300,179127610,10850,10850,10850,10850,0
20240620,175200,179127610,10850,10850,10850,10850,0
20240620,175100,179127610,10850,10850,10850,10850,0
20240620,175000,179127610,10850,10850,10850,10850,0
20240620,174900,179127610,10850,10850,10850,10850,0
20240620,174800,179127610,10850,10850,10850,10850,0
20240620,174700,179127610,10850,10850,10850,10850,0
20240620,174600,179127610,10850,10850,10850,10850,0
20240620,174500,179127610,10850,10850,10850,10850,0
20240620,174400,179127610,10850,10850,10850,10850,0
20240620,174300,179127610,10850,10850,10850,10850,0
20240620,174200,179127610,10850,10850,10850,10850,0
20240620,174100,179127610,10850,10850,10850,10850,0
20240620,174000,179127610,10850,10850,10850,10850,0
20240620,173900,179127610,10850,10850,10850,10850,0
20240620,173800,179127610,10850,10850,10850,10850,0
20240620,173700,179127610,10850,10850,10850,10850,0
20240620,173600,179127610,10850,10850,10850,10850,0
20240620,173500,179127610,10850,10850,10850,10850,0
20240620,173400,179127610,10850,10850,10850,10850,0
20240620,173300,179127610,10850,10850,10850,10850,0
20240620,173200,179127610,10850,10850,10850,10850,0
20240620,173100,179127610,10850,10850,10850,10850,0
20240620,173000,179127610,10850,10850,10850,10850,671
20240620,172900,179127610,10850,10850,10850,10850,0
20240620,172800,179127610,10850,10850,10850,10850,0
20240620,172700,179127610,10850,10850,10850,10850,0
20240620,172600,179127610,10850,10850,10850,10850,0
20240620,172500,179127610,10850,10850,10850,10850,0
20240620,172400,179127610,10850,10850,10850,10850,0
20240620,172300,179127610,10850,10850,10850,10850,0
20240620,172200,179127610,10850,10850,10850,10850,0
20240620,172100,179127610,10850,10850,10850,10850,0
20240620,172000,179127610,10850,10850,10850,10850,0
20240620,171900,179127610,10850,10850,10850,10850,0
20240620,171800,179127610,10850,10850,10850,10850,0
20240620,171700,179127610,10850,10850,10850,10850,0
20240620,171600,179127610,10850,10850,10850,10850,0
20240620,171500,179127610,10850,10850,10850,10850,0
20240620,171400,179127610,10850,10850,10850,10850,0
20240620,171300,179127610,10850,10850,10850,10850,0
20240620,171200,179127610,10850,10850,10850,10850,0
20240620,171100,179127610,10850,10850,10850,10850,0
20240620,171000,179127610,10850,10850,10850,10850,0
20240620,170900,179127610,10850,10850,10850,10850,0
20240620,170800,179127610,10850,10850,10850,10850,0
20240620,170700,179127610,10850,10850,10850,10850,0
20240620,170600,179127610,10850,10850,10850,10850,0
20240620,170500,179127610,10850,10850,10850,10850,0
20240620,170400,179127610,10850,10850,10850,10850,0
20240620,170300,179127610,10850,10850,10850,10850,0
20240620,170200,179127610,10850,10850,10850,10850,0
20240620,170100,179127610,10850,10850,10850,10850,0
20240620,170000,179127610,10850,10850,10850,10850,671
20240620,165900,179127610,10850,10850,10850,10850,0
20240620,165800,179127610,10850,10850,10850,10850,0
20240620,165700,179127610,10850,10850,10850,10850,0
20240620,165600,179127610,10850,10850,10850,10850,0
20240620,165500,179127610,10850,10850,10850,10850,0
20240620,165400,179127610,10850,10850,10850,10850,0
20240620,165300,179127610,10850,10850,10850,10850,0
20240620,165200,179127610,10850,10850,10850,10850,0
20240620,165100,179127610,10850,10850,10850,10850,0
20240620,165000,179127610,10850,10850,10850,10850,0
20240620,164900,179127610,10850,10850,10850,10850,0
20240620,164800,179127610,10850,10850,10850,10850,0
20240620,164700,179127610,10850,10850,10850,10850,0
20240620,164600,179127610,10850,10850,10850,10850,0
20240620,164500,179127610,10850,10850,10850,10850,0
20240620,164400,179127610,10850,10850,10850,10850,0
20240620,164300,179127610,10850,10850,10850,10850,0
20240620,164200,179127610,10850,10850,10850,10850,0
20240620,164100,179127610,10850,10850,10850,10850,0
20240620,164000,179127610,10850,10850,10850,10850,0
20240620,163900,179127610,10850,10850,10850,10850,0
20240620,163800,179127610,10850,10850,10850,10850,0
20240620,163700,179127610,10850,10850,10850,10850,0
20240620,163600,179127610,10850,10850,10850,10850,0
20240620,163500,179127610,10850,10850,10850,10850,0
20240620,163400,179127610,10850,10850,10850,10850,0
20240620,163300,179127610,10850,10850,10850,10850,0
20240620,163200,179127610,10850,10850,10850,10850,0
20240620,163100,179127610,10850,10850,10850,10850,0
20240620,163000,179127610,10850,10850,10850,10850,671
20240620,162900,179127610,10850,10850,10850,10850,0
20240620,162800,179127610,10850,10850,10850,10850,0
20240620,162700,179127610,10850,10850,10850,10850,0
20240620,162600,179127610,10850,10850,10850,10850,0
20240620,162500,179127610,10850,10850,10850,10850,0
20240620,162400,179127610,10850,10850,10850,10850,0
20240620,162300,179127610,10850,10850,10850,10850,0
20240620,162200,179127610,10850,10850,10850,10850,0
20240620,162100,179127610,10850,10850,10850,10850,0
20240620,162000,179127610,10850,10850,10850,10850,0
20240620,161900,179127610,10850,10850,10850,10850,0
20240620,161800,179127610,10850,10850,10850,10850,0
20240620,161700,179127610,10850,10850,10850,10850,0
20240620,161600,179127610,10850,10850,10850,10850,0
20240620,161500,179127610,10850,10850,10850,10850,0
20240620,161400,179127610,10850,10850,10850,10850,0
20240620,161300,179127610,10850,10850,10850,10850,0
20240620,161200,179127610,10850,10850,10850,10850,0
20240620,161100,179127610,10850,10850,10850,10850,0
20240620,161000,179127610,10850,10850,10850,10850,0
20240620,160900,179127610,10850,10850,10850,10850,0
20240620,160800,179127610,10850,10850,10850,10850,0
20240620,160700,179127610,10850,10850,10850,10850,0
20240620,160600,179127610,10850,10850,10850,10850,0
20240620,160500,179127610,10850,10850,10850,10850,0
20240620,160400,179127610,10850,10850,10850,10850,0
20240620,160300,179127610,10850,10850,10850,10850,0
20240620,160200,179127610,10850,10850,10850,10850,0
20240620,160100,179127610,10850,10850,10850,10850,0
20240620,160000,179127610,10850,10850,10850,10850,671
20240620,155900,179127610,10850,10850,10850,10850,0
20240620,155800,179127610,10850,10850,10850,10850,0
20240620,155700,179127610,10850,10850,10850,10850,0
20240620,155600,179127610,10850,10850,10850,10850,0
20240620,155500,179127610,10850,10850,10850,10850,0
20240620,155400,179127610,10850,10850,10850,10850,0
20240620,155300,179127610,10850,10850,10850,10850,0
20240620,155200,179127610,10850,10850,10850,10850,0
20240620,155100,179127610,10850,10850,10850,10850,0
20240620,155000,179127610,10850,10850,10850,10850,0
20240620,154900,179127610,10850,10850,10850,10850,0
20240620,154800,179127610,10850,10850,10850,10850,0
20240620,154700,179127610,10850,10850,10850,10850,0
20240620,154600,179127610,10850,10850,10850,10850,0
20240620,154500,179127610,10850,10850,10850,10850,0
20240620,154400,179127610,10850,10850,10850,10850,0
20240620,154300,179127610,10850,10850,10850,10850,0
20240620,154200,179127610,10850,10850,10850,10850,0
20240620,154100,179127610,10850,10850,10850,10850,0
20240620,154000,179127610,10850,10850,10850,10850,0
20240620,153900,179127610,10850,10850,10850,10850,0
20240620,153800,179127610,10850,10850,10850,10850,0
20240620,153700,179127610,10850,10850,10850,10850,0
20240620,153600,179127610,10850,10850,10850,10850,0
20240620,153500,179127610,10850,10850,10850,10850,0
20240620,153400,179127610,10850,10850,10850,10850,0
20240620,153300,179127610,10850,10850,10850,10850,0
20240620,153200,179127610,10850,10850,10850,10850,0
20240620,153100,179127610,10850,10850,10850,10850,0
20240620,153000,179127610,10850,10850,10850,10850,1342
20240620,152900,171847260,10850,10850,10850,10850,0
20240620,152800,171847260,10850,10850,10850,10850,0
20240620,152700,171847260,10850,10850,10850,10850,0
20240620,152600,171847260,10850,10850,10850,10850,0
20240620,152500,171847260,10850,10850,10850,10850,0
20240620,152400,171847260,10850,10850,10850,10850,0
20240620,152300,171847260,10850,10850,10850,10850,0
20240620,152200,171847260,10850,10850,10850,10850,0
20240620,152100,171847260,10850,10850,10850,10850,0
20240620,152000,171847260,10850,10850,10850,10850,0
20240620,151900,171847260,10850,10860,10860,10800,39
20240620,151800,171424920,10880,10880,10880,10880,470
20240620,151700,166311320,10880,10880,10880,10880,30
20240620,151600,165984920,10880,10840,10880,10840,123
20240620,151500,164651180,10840,10770,10860,10770,8795
20240620,151400,69588180,10760,10680,10760,10680,513
20240620,151300,64072430,10680,10680,10680,10680,0
20240620,151200,64072430,10680,10680,10680,10680,14
20240620,151100,63922910,10670,10670,10670,10670,202
20240620,151000,61767570,10670,10670,10670,10670,0
20240620,150900,61767570,10670,10670,10670,10670,14
20240620,150800,61618190,10670,10670,10670,10670,120
20240620,150700,60337790,10670,10670,10670,10670,0
20240620,150600,60337790,10670,10670,10670,10670,17
20240620,150500,60156400,10710,10710,10710,10710,20
20240620,150400,59942200,10710,10710,10710,10710,1
20240620,150300,59931490,10670,10670,10670,10670,0
20240620,150200,59931490,10670,10670,10670,10670,22
20240620,150100,59696750,10680,10680,10680,10680,0
20240620,150000,59696750,10680,10680,10680,10680,13
20240620,145900,59557910,10680,10680,10680,10680,87
20240620,145800,58628750,10690,10690,10690,10690,0
20240620,145700,58628750,10690,10720,10720,10690,336
20240620,145600,55027400,10720,10720,10720,10720,0
20240620,145500,55027400,10720,10720,10720,10720,0
20240620,145400,55027400,10720,10720,10720,10720,0
20240620,145300,55027400,10720,10720,10720,10720,0
20240620,145200,55027400,10720,10720,10720,10720,0
20240620,145100,55027400,10720,10720,10720,10720,0
20240620,145000,55027400,10720,10720,10720,10720,0
20240620,144900,55027400,10720,10720,10720,10720,0
20240620,144800,55027400,10720,10720,10720,10720,0
20240620,144700,55027400,10720,10720,10720,10720,22
20240620,144600,54791560,10720,10720,10720,10720,0
20240620,144500,54791560,10720,10720,10720,10720,0
20240620,144400,54791560,10720,10720,10720,10720,3
20240620,144300,54759400,10720,10720,10720,10720,0
20240620,144200,54759400,10720,10720,10720,10720,0
20240620,144100,54759400,10720,10720,10720,10720,0
20240620,144000,54759400,10720,10720,10720,10720,0
20240620,143900,54759400,10720,10720,10720,10720,0
20240620,143800,54759400,10720,10720,10720,10720,0
20240620,143700,54759400,10720,10720,10720,10720,19
20240620,143600,54555720,10720,10720,10720,10720,0
20240620,143500,54555720,10720,10720,10720,10720,0
20240620,143400,54555720,10720,10720,10720,10720,0
20240620,143300,54555720,10720,10720,10720,10720,0
20240620,143200,54555720,10720,10720,10720,10720,0
20240620,143100,54555720,10720,10720,10720,10720,0
20240620,143000,54555720,10720,10720,10720,10720,0
20240620,142900,54555720,10720,10720,10720,10720,0
20240620,142800,54555720,10720,10720,10720,10720,0
20240620,142700,54555720,10720,10720,10720,10720,250
20240620,142600,51875720,10720,10720,10720,10720,0
20240620,142500,51875720,10720,10720,10720,10720,0
20240620,142400,51875720,10720,10720,10720,10720,2
20240620,142300,51854280,10730,10730,10730,10730,0
20240620,142200,51854280,10730,10730,10730,10730,0
20240620,142100,51854280,10730,10730,10730,10730,0
20240620,142000,51854280,10730,10730,10730,10730,3
20240620,141900,51822090,10730,10730,10730,10730,0
20240620,141800,51822090,10730,10730,10730,10730,0
20240620,141700,51822090,10730,10730,10730,10730,0
20240620,141600,51822090,10730,10730,10730,10730,0
20240620,141500,51822090,10730,10730,10730,10730,0
20240620,141400,51822090,10730,10730,10730,10730,0
20240620,141300,51822090,10730,10730,10730,10730,40
20240620,141200,51392890,10720,10720,10720,10720,0
20240620,141100,51392890,10720,10720,10720,10720,0
20240620,141000,51392890,10720,10720,10720,10720,0
20240620,140900,51392890,10720,10720,10720,10720,0
20240620,140800,51392890,10720,10720,10720,10720,0
20240620,140700,51392890,10720,10740,10740,10720,85
20240620,140600,50481650,10770,10770,10770,10770,0
20240620,140500,50481650,10770,10770,10770,10770,0
20240620,140400,50481650,10770,10770,10770,10770,2
20240620,140300,50460110,10770,10770,10770,10770,38
20240620,140200,50050850,10750,10750,10750,10750,1
20240620,140100,50040100,10780,10780,10780,10780,0
20240620,140000,50040100,10780,10780,10780,10780,0
20240620,135900,50040100,10780,10780,10780,10780,0
20240620,135800,50040100,10780,10780,10780,10780,0
20240620,135700,50040100,10780,10780,10780,10780,0
20240620,135600,50040100,10780,10780,10780,10780,1
20240620,135500,50029320,10730,10730,10730,10730,0
20240620,135400,50029320,10730,10730,10730,10730,0
20240620,135300,50029320,10730,10730,10730,10730,0
20240620,135200,50029320,10730,10730,10730,10730,0
20240620,135100,50029320,10730,10730,10730,10730,0
20240620,135000,50029320,10730,10730,10730,10730,0
20240620,134900,50029320,10730,10730,10730,10730,0
20240620,134800,50029320,10730,10730,10730,10730,0
20240620,134700,50029320,10730,10760,10770,10730,304
20240620,134600,46755830,10760,10760,10760,10760,0
20240620,134500,46755830,10760,10760,10760,10760,0
20240620,134400,46755830,10760,10760,10760,10760,0
20240620,134300,46755830,10760,10760,10760,10760,0
20240620,134200,46755830,10760,10760,10760,10760,0
20240620,134100,46755830,10760,10760,10760,10760,0
20240620,134000,46755830,10760,10760,10760,10760,0
20240620,133900,46755830,10760,10760,10760,10760,0
20240620,133800,46755830,10760,10760,10760,10760,0
20240620,133700,46755830,10760,10760,10760,10760,0
20240620,133600,46755830,10760,10760,10760,10760,0
20240620,133500,46755830,10760,10760,10760,10760,0
20240620,133400,46755830,10760,10760,10760,10760,0
20240620,133300,46755830,10760,10760,10760,10760,0
20240620,133200,46755830,10760,10760,10760,10760,0
20240620,133100,46755830,10760,10760,10760,10760,0
20240620,133000,46755830,10760,10760,10760,10760,0
20240620,132900,46755830,10760,10760,10760,10760,0
20240620,132800,46755830,10760,10760,10760,10760,0
20240620,132700,46755830,10760,10760,10760,10760,0
20240620,132600,46755830,10760,10760,10760,10760,0
20240620,132500,46755830,10760,10760,10760,10760,0
20240620,132400,46755830,10760,10760,10760,10760,684
20240620,132300,39395990,10720,10720,10720,10720,3
20240620,132200,39363830,10750,10750,10750,10750,0
20240620,132100,39363830,10750,10750,10750,10750,0
20240620,132000,39363830,10750,10750,10750,10750,0
20240620,131900,39363830,10750,10720,10750,10720,174
20240620,131800,37495240,10720,10710,10720,10710,340
20240620,131700,33852290,10700,10700,10700,10700,0
20240620,131600,33852290,10700,10700,10700,10700,3
20240620,131500,33820190,10700,10680,10700,10680,251
20240620,131400,31136090,10600,10600,10600,10600,0
20240620,131300,31136090,10600,10600,10600,10600,0
20240620,131200,31136090,10600,10600,10600,10600,0
20240620,131100,31136090,10600,10600,10600,10600,0
20240620,131000,31136090,10600,10600,10600,10600,0
20240620,130900,31136090,10600,10600,10600,10600,0
20240620,130800,31136090,10600,10600,10600,10600,0
20240620,130700,31136090,10600,10600,10600,10600,0
20240620,130600,31136090,10600,10600,10600,10600,0
20240620,130500,31136090,10600,10600,10600,10600,0
20240620,130400,31136090,10600,10600,10600,10600,0
20240620,130300,31136090,10600,10600,10600,10600,0
20240620,130200,31136090,10600,10600,10600,10600,0
20240620,130100,31136090,10600,10670,10670,10600,989
20240620,130000,20624070,10670,10670,10670,10670,0
20240620,125900,20624070,10670,10670,10670,10670,0
20240620,125800,20624070,10670,10670,10670,10670,0
20240620,125700,20624070,10670,10670,10670,10670,0
20240620,125600,20624070,10670,10670,10670,10670,0
20240620,125500,20624070,10670,10670,10670,10670,0
20240620,125400,20624070,10670,10670,10670,10670,175
20240620,125300,18756820,10670,10670,10670,10670,36
20240620,125200,18372700,10670,10670,10670,10670,0
20240620,125100,18372700,10670,10670,10670,10670,0
20240620,125000,18372700,10670,10670,10670,10670,0
20240620,124900,18372700,10670,10670,10670,10670,0
20240620,124800,18372700,10670,10670,10670,10670,0
20240620,124700,18372700,10670,10670,10670,10670,0
20240620,124600,18372700,10670,10670,10670,10670,0
20240620,124500,18372700,10670,10670,10670,10670,0
20240620,124400,18372700,10670,10670,10670,10670,0
20240620,124300,18372700,10670,10670,10670,10670,0
20240620,124200,18372700,10670,10670,10670,10670,0
20240620,124100,18372700,10670,10670,10670,10670,0
20240620,124000,18372700,10670,10670,10670,10670,0
20240620,123900,18372700,10670,10670,10670,10670,0
20240620,123800,18372700,10670,10670,10670,10670,0
20240620,123700,18372700,10670,10670,10670,10670,0
20240620,123600,18372700,10670,10670,10670,10670,0
20240620,123500,18372700,10670,10670,10670,10670,0
20240620,123400,18372700,10670,10670,10670,10670,0
20240620,123300,18372700,10670,10670,10670,10670,0
20240620,123200,18372700,10670,10670,10670,10670,2
20240620,123100,18351360,10700,10700,10700,10700,0
20240620,123000,18351360,10700,10700,10700,10700,0
20240620,122900,18351360,10700,10700,10700,10700,0
20240620,122800,18351360,10700,10700,10700,10700,0
20240620,122700,18351360,10700,10700,10700,10700,0
20240620,122600,18351360,10700,10700,10700,10700,0
20240620,122500,18351360,10700,10700,10700,10700,0
20240620,122400,18351360,10700,10700,10700,10700,0
20240620,122300,18351360,10700,10700,10700,10700,0
20240620,122200,18351360,10700,10700,10700,10700,0
20240620,122100,18351360,10700,10700,10700,10700,0
20240620,122000,18351360,10700,10700,10700,10700,0
20240620,121900,18351360,10700,10700,10700,10700,0
20240620,121800,18351360,10700,10700,10700,10700,0
20240620,121700,18351360,10700,10700,10700,10700,0
20240620,121600,18351360,10700,10700,10700,10700,0
20240620,121500,18351360,10700,10700,10700,10700,0
20240620,121400,18351360,10700,10700,10700,10700,0
20240620,121300,18351360,10700,10700,10700,10700,0
20240620,121200,18351360,10700,10700,10700,10700,0
20240620,121100,18351360,10700,10700,10700,10700,0
20240620,121000,18351360,10700,10700,10700,10700,0
20240620,120900,18351360,10700,10700,10700,10700,0
20240620,120800,18351360,10700,10700,10700,10700,0
20240620,120700,18351360,10700,10700,10700,10700,0
20240620,120600,18351360,10700,10700,10700,10700,0
20240620,120500,18351360,10700,10700,10700,10700,0
20240620,120400,18351360,10700,10700,10700,10700,0
20240620,120300,18351360,10700,10700,10700,10700,0
20240620,120200,18351360,10700,10700,10700,10700,10
20240620,120100,18244360,10700,10700,10700,10700,0
20240620,120000,18244360,10700,10700,10700,10700,0
20240620,115900,18244360,10700,10700,10700,10700,0
20240620,115800,18244360,10700,10700,10700,10700,0
20240620,115700,18244360,10700,10700,10700,10700,0
20240620,115600,18244360,10700,10700,10700,10700,0
20240620,115500,18244360,10700,10700,10700,10700,0
20240620,115400,18244360,10700,10700,10700,10700,0
20240620,115300,18244360,10700,10700,10700,10700,0
20240620,115200,18244360,10700,10700,10700,10700,1
20240620,115100,18233660,10700,10700,10700,10700,0
20240620,115000,18233660,10700,10700,10700,10700,0
20240620,114900,18233660,10700,10700,10700,10700,0
20240620,114800,18233660,10700,10700,10700,10700,0
20240620,114700,18233660,10700,10700,10700,10700,0
20240620,114600,18233660,10700,10700,10700,10700,0
20240620,114500,18233660,10700,10700,10700,10700,1
20240620,114400,18222960,10680,10680,10680,10680,0
20240620,114300,18222960,10680,10680,10680,10680,0
20240620,114200,18222960,10680,10680,10680,10680,0
20240620,114100,18222960,10680,10680,10680,10680,0
20240620,114000,18222960,10680,10680,10680,10680,0
20240620,113900,18222960,10680,10680,10680,10680,0
20240620,113800,18222960,10680,10680,10680,10680,0
20240620,113700,18222960,10680,10680,10680,10680,0
20240620,113600,18222960,10680,10680,10680,10680,0
20240620,113500,18222960,10680,10680,10680,10680,0
20240620,113400,18222960,10680,10680,10680,10680,3
20240620,113300,18190920,10660,10660,10660,10660,0
20240620,113200,18190920,10660,10660,10660,10660,0
20240620,113100,18190920,10660,10660,10660,10660,0
20240620,113000,18190920,10660,10660,10660,10660,51
20240620,112900,17647260,10650,10650,10650,10650,0
20240620,112800,17647260,10650,10650,10650,10650,0
20240620,112700,17647260,10650,10650,10650,10650,0
20240620,112600,17647260,10650,10650,10650,10650,0
20240620,112500,17647260,10650,10660,10660,10650,45
20240620,112400,17167940,10660,10660,10660,10660,0
20240620,112300,17167940,10660,10660,10660,10660,0
20240620,112200,17167940,10660,10660,10660,10660,0
20240620,112100,17167940,10660,10660,10660,10660,0
20240620,112000,17167940,10660,10660,10660,10660,0
20240620,111900,17167940,10660,10660,10660,10660,0
20240620,111800,17167940,10660,10660,10660,10660,0
20240620,111700,17167940,10660,10660,10660,10660,0
20240620,111600,17167940,10660,10660,10660,10660,0
20240620,111500,17167940,10660,10660,10660,10660,0
20240620,111400,17167940,10660,10660,10660,10660,0
20240620,111300,17167940,10660,10660,10660,10660,0
20240620,111200,17167940,10660,10660,10660,10660,0
20240620,111100,17167940,10660,10660,10660,10660,10
20240620,111000,17061340,10660,10660,10660,10660,3
20240620,110900,17029360,10660,10660,10660,10660,0
20240620,110800,17029360,10660,10660,10660,10660,5
20240620,110700,16976060,10660,10660,10660,10660,0
20240620,110600,16976060,10660,10660,10660,10660,0
20240620,110500,16976060,10660,10660,10660,10660,184
20240620,110400,15014620,10670,10690,10690,10670,186
20240620,110300,13029430,10690,10690,10690,10690,0
20240620,110200,13029430,10690,10690,10690,10690,10
20240620,110100,12922530,10700,10700,10700,10700,10
20240620,110000,12815530,10700,10700,10700,10700,0
20240620,105900,12815530,10700,10700,10700,10700,0
20240620,105800,12815530,10700,10700,10700,10700,0
20240620,105700,12815530,10700,10700,10700,10700,0
20240620,105600,12815530,10700,10700,10700,10700,0
20240620,105500,12815530,10700,10700,10700,10700,5
20240620,105400,12762030,10700,10700,10700,10700,0
20240620,105300,12762030,10700,10700,10700,10700,1
20240620,105200,12751330,10690,10690,10690,10690,0
20240620,105100,12751330,10690,10690,10690,10690,0
20240620,105000,12751330,10690,10690,10690,10690,0
20240620,104900,12751330,10690,10690,10690,10690,0
20240620,104800,12751330,10690,10690,10690,10690,0
20240620,104700,12751330,10690,10690,10690,10690,0
20240620,104600,12751330,10690,10690,10690,10690,0
20240620,104500,12751330,10690,10690,10690,10690,0
20240620,104400,12751330,10690,10690,10690,10690,2
20240620,104300,12729950,10690,10690,10690,10690,0
20240620,104200,12729950,10690,10690,10690,10690,0
20240620,104100,12729950,10690,10690,10690,10690,0
20240620,104000,12729950,10690,10690,10690,10690,0
20240620,103900,12729950,10690,10690,10690,10690,0
20240620,103800,12729950,10690,10690,10690,10690,4
20240620,103700,12687190,10700,10700,10700,10700,0
20240620,103600,12687190,10700,10700,10700,10700,0
20240620,103500,12687190,10700,10700,10700,10700,0
20240620,103400,12687190,10700,10700,10700,10700,0
20240620,103300,12687190,10700,10700,10700,10700,0
20240620,103200,12687190,10700,10700,10700,10700,0
20240620,103100,12687190,10700,10700,10700,10700,5
20240620,103000,12633690,10690,10690,10690,10690,0
20240620,102900,12633690,10690,10690,10690,10690,0
20240620,102800,12633690,10690,10690,10690,10690,0
20240620,102700,12633690,10690,10690,10690,10690,0
20240620,102600,12633690,10690,10690,10690,10690,0
20240620,102500,12633690,10690,10690,10690,10690,0
20240620,102400,12633690,10690,10690,10690,10690,0
20240620,102300,12633690,10690,10690,10690,10690,0
20240620,102200,12633690,10690,10690,10690,10690,0
20240620,102100,12633690,10690,10690,10690,10690,0
20240620,102000,12633690,10690,10690,10690,10690,0
20240620,101900,12633690,10690,10690,10690,10690,0
20240620,101800,12633690,10690,10690,10690,10690,0
20240620,101700,12633690,10690,10690,10690,10690,33
20240620,101600,12280920,10690,10690,10690,10690,0
20240620,101500,12280920,10690,10690,10690,10690,5
20240620,101400,12227470,10690,10690,10690,10690,0
20240620,101300,12227470,10690,10690,10690,10690,0
20240620,101200,12227470,10690,10690,10690,10690,0
20240620,101100,12227470,10690,10690,10690,10690,1
20240620,101000,12216780,10690,10690,10690,10690,0
20240620,100900,12216780,10690,10690,10690,10690,0
20240620,100800,12216780,10690,10700,10700,10690,4
20240620,100700,12174010,10700,10700,10700,10700,0
20240620,100600,12174010,10700,10700,10700,10700,0
20240620,100500,12174010,10700,10700,10700,10700,0
20240620,100400,12174010,10700,10700,10700,10700,0
20240620,100300,12174010,10700,10700,10700,10700,0
20240620,100200,12174010,10700,10700,10700,10700,0
20240620,100100,12174010,10700,10700,10700,10700,0
20240620,100000,12174010,10700,10700,10700,10700,0
20240620,095900,12174010,10700,10700,10700,10700,0
20240620,095800,12174010,10700,10700,10700,10700,0
20240620,095700,12174010,10700,10700,10700,10700,0
20240620,095600,12174010,10700,10670,10700,10670,104
20240620,095500,11063270,10660,10660,10660,10660,0
20240620,095400,11063270,10660,10660,10660,10660,0
20240620,095300,11063270,10660,10660,10660,10660,0
20240620,095200,11063270,10660,10660,10660,10660,0
20240620,095100,11063270,10660,10660,10660,10660,0
20240620,095000,11063270,10660,10660,10660,10660,0
20240620,094900,11063270,10660,10660,10660,10660,0
20240620,094800,11063270,10660,10660,10660,10660,0
20240620,094700,11063270,10660,10660,10660,10660,0
20240620,094600,11063270,10660,10660,10660,10660,10
20240620,094500,10956670,10650,10650,10650,10650,19
20240620,094400,10754320,10630,10630,10630,10630,0
20240620,094300,10754320,10630,10630,10630,10630,0
20240620,094200,10754320,10630,10630,10630,10630,1
20240620,094100,10743690,10630,10630,10630,10630,0
20240620,094000,10743690,10630,10630,10630,10630,95
20240620,093900,9733840,10630,10630,10630,10630,0
20240620,093800,9733840,10630,10630,10630,10630,0
20240620,093700,9733840,10630,10630,10630,10630,0
20240620,093600,9733840,10630,10630,10630,10630,0
20240620,093500,9733840,10630,10630,10630,10630,0
20240620,093400,9733840,10630,10630,10630,10630,0
20240620,093300,9733840,10630,10630,10630,10630,0
20240620,093200,9733840,10630,10630,10630,10630,0
20240620,093100,9733840,10630,10630,10630,10630,0
20240620,093000,9733840,10630,10630,10630,10630,0
20240620,092900,9733840,10630,10630,10630,10630,0
20240620,092800,9733840,10630,10630,10630,10630,0
20240620,092700,9733840,10630,10630,10630,10630,0
20240620,092600,9733840,10630,10630,10630,10630,0
20240620,092500,9733840,10630,10630,10630,10630,0
20240620,092400,9733840,10630,10630,10630,10630,0
20240620,092300,9733840,10630,10630,10630,10630,0
20240620,092200,9733840,10630,10630,10630,10630,0
20240620,092100,9733840,10630,10630,10630,10630,0
20240620,092000,9733840,10630,10630,10630,10630,0
20240620,091900,9733840,10630,10650,10650,10630,181
20240620,091800,7809450,10690,10690,10690,10690,0
20240620,091700,7809450,10690,10690,10690,10690,0
20240620,091600,7809450,10690,10690,10690,10690,0
20240620,091500,7809450,10690,10690,10690,10690,116
20240620,091400,6569410,10690,10690,10690,10690,0
20240620,091300,6569410,10690,10690,10690,10690,0
20240620,091200,6569410,10690,10690,10690,10690,0
20240620,091100,6569410,10690,10690,10690,10690,1
20240620,091000,6558720,10620,10620,10620,10620,0
20240620,090900,6558720,10620,10620,10620,10620,0
20240620,090800,6558720,10620,10620,10620,10620,60
20240620,090700,5921520,10620,10620,10620,10620,0
20240620,090600,5921520,10620,10620,10620,10620,0
20240620,090500,5921520,10620,10620,10620,10620,1
20240620,090400,5910900,10710,10710,10710,10710,0
20240620,090300,5910900,10710,10710,10710,10710,0
20240620,090200,5910900,10710,10710,10710,10710,1
20240620,090100,5900190,10760,10760,10760,10760,0
20240620,090000,5900190,10760,10610,10780,10610,556